296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1 |
| 2026-10-14 | 586.00 | 586.00 | 435.00 | 435.00 | 435.00 | 45 |
| 2026-10-13 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1 |
| 2026-10-12 | 703.00 | 703.00 | 598.00 | 598.00 | 598.00 | 21 |
| 2026-10-08 | 802.00 | 802.00 | 703.00 | 703.00 | 703.00 | 104 |
| 2026-10-07 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-10-06 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-10-02 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-10-01 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-09-30 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-09-29 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-09-28 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2026-09-23 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 7 |
| 2026-09-22 | 702.00 | 702.00 | 690.00 | 690.00 | 690.00 | 57 |
| 2026-09-21 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-18 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-17 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 1 |
| 2026-09-16 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 15 |
| 2026-09-15 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-14 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-11 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-10 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-09 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-08 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-07 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-09-04 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 2 |
| 2026-09-03 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 2 |
| 2026-09-02 | 1,091.00 | 1,091.00 | 811.00 | 811.00 | 811.00 | 355 |
| 2026-09-01 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 15 |
| 2026-08-31 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 1 |
| 2026-08-28 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0 |
| 2026-08-27 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 5 |
| 2026-08-26 | 605.00 | 816.00 | 605.00 | 626.00 | 626.00 | 162 |
| 2026-08-25 | 807.00 | 807.00 | 710.00 | 710.00 | 710.00 | 6 |
| 2026-08-24 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 5 |
| 2026-08-21 | 800.00 | 800.00 | 611.00 | 611.00 | 611.00 | 132 |
| 2026-08-20 | 695.00 | 696.00 | 695.00 | 696.00 | 696.00 | 35 |
| 2026-08-19 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2026-08-18 | 525.00 | 606.00 | 525.00 | 606.00 | 606.00 | 31 |
| 2026-08-14 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 11 |
| 2026-08-13 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2026-08-12 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2026-08-11 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2026-08-10 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 1 |
| 2026-08-07 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2026-08-06 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 8 |
| 2026-08-05 | 806.00 | 806.00 | 611.00 | 611.00 | 611.00 | 2 |
| 2026-08-04 | 530.00 | 701.00 | 530.00 | 701.00 | 701.00 | 6 |
| 2026-08-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-07-31 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-07-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-07-29 | 623.00 | 716.00 | 530.00 | 530.00 | 530.00 | 18 |
| 2026-07-28 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2026-07-27 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2026-07-24 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2026-07-23 | 602.00 | 701.00 | 602.00 | 623.00 | 623.00 | 9 |
| 2026-07-22 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-07-21 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1 |
| 2026-07-20 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 1 |
| 2026-07-16 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
Page 1 of 2 · 117 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.